日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

第一実業(8059)の株価時系列情報

第一実業(8059)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 479 480 476 480 53,000
2007/12/27 485 490 485 487 66,000
2007/12/26 483 490 480 489 109,000
2007/12/25 490 490 476 478 148,000
2007/12/21 473 478 467 478 117,000
2007/12/20 481 482 473 473 120,000
2007/12/19 486 490 482 482 127,000
2007/12/18 476 486 474 486 183,000
2007/12/17 491 498 488 488 109,000
2007/12/14 502 511 499 500 211,000
2007/12/13 516 518 506 506 177,000
2007/12/12 505 515 503 515 180,000
2007/12/11 510 514 508 512 155,000
2007/12/10 505 508 503 504 98,000
2007/12/07 503 508 502 505 128,000
2007/12/06 499 501 489 497 130,000
2007/12/05 494 494 488 494 109,000
2007/12/04 504 506 494 496 185,000
2007/12/03 517 517 503 508 180,000
2007/11/30 502 517 500 512 264,000
2007/11/29 503 505 499 501 187,000
2007/11/28 498 503 492 493 136,000
2007/11/27 490 499 488 496 155,000
2007/11/26 499 504 491 500 192,000
2007/11/22 486 491 478 489 170,000
2007/11/21 517 517 496 496 104,000
2007/11/20 488 509 478 507 211,000
2007/11/19 516 516 501 502 105,000
2007/11/16 515 519 511 515 97,000
2007/11/15 524 538 524 533 104,000
2007/11/14 528 530 517 524 104,000
2007/11/13 513 523 499 503 173,000
2007/11/12 523 528 503 511 197,000
2007/11/09 532 546 526 531 186,000
2007/11/08 558 558 530 537 161,000
2007/11/07 579 579 566 567 84,000
2007/11/06 562 576 562 575 72,000
2007/11/05 588 591 564 564 142,000
2007/11/02 579 589 579 584 75,000
2007/11/01 597 599 592 594 83,000
2007/10/31 586 592 580 587 136,000
2007/10/30 566 593 566 592 270,000
2007/10/29 567 572 567 570 184,000
2007/10/26 557 566 557 565 105,000
2007/10/25 568 576 560 563 138,000
2007/10/24 568 586 568 578 88,000
2007/10/23 567 581 565 577 186,000
2007/10/22 550 566 550 563 134,000
2007/10/19 578 582 574 576 132,000
2007/10/18 577 590 576 589 85,000
2007/10/17 581 585 570 577 138,000
2007/10/16 600 601 587 587 115,000
2007/10/15 602 608 597 600 102,000
2007/10/12 606 607 601 602 133,000
2007/10/11 603 612 599 611 176,000
2007/10/10 611 611 602 602 156,000
2007/10/09 594 605 594 601 209,000
2007/10/05 577 587 577 586 188,000
2007/10/04 578 581 570 571 76,000
2007/10/03 571 579 566 579 77,000
2007/10/02 567 572 567 572 83,000
2007/10/01 570 570 560 564 83,000
2007/09/28 582 582 566 567 154,000
2007/09/27 568 583 568 581 111,000
2007/09/26 558 568 558 568 81,000
2007/09/25 560 563 552 563 97,000
2007/09/21 555 560 554 560 128,000
2007/09/20 559 563 555 558 171,000
2007/09/19 538 554 538 554 178,000
2007/09/18 536 536 526 529 110,000
2007/09/14 530 540 530 535 165,000
2007/09/13 542 549 534 536 150,000
2007/09/12 553 558 541 546 159,000
2007/09/11 534 548 527 543 235,000
2007/09/10 544 545 533 543 116,000
2007/09/07 545 557 542 551 113,000
2007/09/06 545 553 535 553 158,000
2007/09/05 573 573 551 552 159,000
2007/09/04 565 571 557 570 105,000
2007/09/03 575 575 568 573 60,000
2007/08/31 554 577 554 577 143,000
2007/08/30 559 560 552 554 104,000
2007/08/29 530 553 530 546 174,000
2007/08/28 563 563 556 560 67,000
2007/08/27 568 571 561 563 112,000
2007/08/24 561 565 555 561 103,000
2007/08/23 548 562 548 561 119,000
2007/08/22 545 545 536 542 167,000
2007/08/21 536 552 536 548 210,000
2007/08/20 536 539 525 530 289,000
2007/08/17 546 563 503 506 337,000
2007/08/16 551 557 537 554 275,000
2007/08/15 561 572 560 565 219,000
2007/08/14 562 586 562 585 258,000
2007/08/13 541 568 541 563 286,000
2007/08/10 538 550 529 537 312,000
2007/08/09 580 581 538 557 650,000
2007/08/08 597 603 576 577 441,000
2007/08/07 619 619 596 597 302,000
2007/08/06 618 624 611 621 176,000
2007/08/03 620 624 612 621 196,000
2007/08/02 624 624 605 616 238,000
2007/08/01 631 636 609 611 270,000
2007/07/31 636 639 631 634 206,000
2007/07/30 599 632 599 629 230,000
2007/07/27 595 620 594 609 344,000
2007/07/26 641 641 611 620 265,000
2007/07/25 627 644 627 643 230,000
2007/07/24 657 657 642 646 174,000
2007/07/23 653 654 647 651 180,000
2007/07/20 659 665 658 659 213,000
2007/07/19 664 664 652 658 216,000
2007/07/18 673 673 650 657 409,000
2007/07/17 663 675 658 668 345,000
2007/07/13 682 685 664 668 406,000
2007/07/12 672 680 671 674 361,000
2007/07/11 665 670 662 666 289,000
2007/07/10 679 679 666 674 252,000
2007/07/09 683 685 674 679 533,000
2007/07/06 660 674 658 674 451,000
2007/07/05 673 674 663 666 685,000
2007/07/04 640 677 640 673 2,221,000
2007/07/03 636 638 629 634 286,000
2007/07/02 637 638 633 634 140,000
2007/06/29 635 637 632 636 159,000
2007/06/28 630 635 627 635 275,000
2007/06/27 634 638 624 628 307,000
2007/06/26 628 632 627 632 256,000
2007/06/25 622 632 621 626 309,000
2007/06/22 630 630 623 626 115,000
2007/06/21 617 629 617 629 201,000
2007/06/20 626 626 618 618 219,000
2007/06/19 625 628 621 625 128,000
2007/06/18 635 635 624 627 169,000
2007/06/15 620 627 610 627 198,000
2007/06/14 608 611 604 611 109,000
2007/06/13 595 601 592 600 261,000
2007/06/12 613 619 604 605 216,000
2007/06/11 624 627 609 612 315,000
2007/06/08 629 629 616 620 327,000
2007/06/07 623 634 619 632 415,000
2007/06/06 616 634 616 633 485,000
2007/06/05 623 623 616 618 226,000
2007/06/04 625 628 621 621 342,000
2007/06/01 612 624 612 617 361,000
2007/05/31 603 611 603 611 167,000
2007/05/30 606 612 599 602 280,000
2007/05/29 597 603 593 602 251,000
2007/05/28 585 593 583 591 124,000
2007/05/25 583 583 575 580 107,000
2007/05/24 582 591 577 589 258,000
2007/05/23 579 587 576 580 87,000
2007/05/22 558 578 558 578 117,000
2007/05/21 560 571 555 567 81,000
2007/05/18 571 572 561 563 129,000
2007/05/17 579 579 574 576 95,000
2007/05/16 574 580 571 577 192,000
2007/05/15 591 591 570 571 238,000
2007/05/14 588 593 584 588 333,000
2007/05/11 562 580 541 575 336,000
2007/05/10 582 586 570 570 276,000
2007/05/09 566 579 566 577 121,000
2007/05/08 569 571 566 568 67,000
2007/05/07 573 573 566 567 133,000
2007/05/02 554 558 551 556 146,000
2007/05/01 547 549 544 548 113,000
2007/04/27 539 548 539 540 62,000
2007/04/26 539 543 536 538 116,000
2007/04/25 535 541 533 536 77,000
2007/04/24 540 540 535 538 86,000
2007/04/23 541 547 540 542 87,000
2007/04/20 548 548 539 540 66,000
2007/04/19 547 552 543 544 106,000
2007/04/18 554 557 547 547 148,000
2007/04/17 564 564 547 547 163,000
2007/04/16 557 564 555 557 101,000
2007/04/13 570 570 556 556 126,000
2007/04/12 569 569 563 565 76,000
2007/04/11 563 570 563 569 133,000
2007/04/10 567 572 563 564 138,000
2007/04/09 567 570 561 567 152,000
2007/04/06 570 575 562 563 121,000
2007/04/05 577 577 565 567 145,000
2007/04/04 575 578 568 575 218,000
2007/04/03 563 568 563 565 124,000
2007/04/02 586 586 562 565 203,000
2007/03/30 589 594 583 584 106,000
2007/03/29 578 595 573 589 175,000
2007/03/28 594 601 591 592 190,000
2007/03/27 604 609 598 600 143,000
2007/03/26 616 618 613 617 109,000
2007/03/23 619 619 612 614 113,000
2007/03/22 614 619 612 612 186,000
2007/03/20 614 614 603 604 133,000
2007/03/19 595 607 594 604 128,000
2007/03/16 604 604 595 597 161,000
2007/03/15 597 605 597 603 175,000
2007/03/14 583 594 583 587 241,000
2007/03/13 614 616 610 610 111,000
2007/03/12 612 618 611 616 150,000
2007/03/09 608 612 604 606 260,000
2007/03/08 593 607 590 607 129,000
2007/03/07 605 606 593 593 159,000
2007/03/06 559 597 559 591 274,000
2007/03/05 582 588 567 569 314,000
2007/03/02 600 607 596 602 162,000
2007/03/01 610 616 596 608 217,000
2007/02/28 563 609 561 607 351,000
2007/02/27 647 647 630 633 253,000
2007/02/26 645 657 645 648 455,000
2007/02/23 626 647 626 645 495,000
2007/02/22 622 625 619 624 266,000
2007/02/21 617 624 616 619 185,000
2007/02/20 612 618 610 616 118,000
2007/02/19 611 612 607 611 160,000
2007/02/16 611 615 609 611 189,000
2007/02/15 620 621 610 618 128,000
2007/02/14 620 624 617 620 269,000
2007/02/13 609 623 608 617 162,000
2007/02/09 602 612 600 608 173,000
2007/02/08 610 611 603 604 242,000
2007/02/07 619 628 608 615 411,000
2007/02/06 612 619 611 618 205,000
2007/02/05 620 620 611 611 259,000
2007/02/02 610 617 609 616 235,000
2007/02/01 605 610 601 610 232,000
2007/01/31 620 620 606 607 201,000
2007/01/30 617 622 610 620 371,000
2007/01/29 611 618 611 615 337,000
2007/01/26 597 610 597 610 219,000
2007/01/25 605 608 603 603 331,000
2007/01/24 595 610 594 603 545,000
2007/01/23 579 593 576 593 234,000
2007/01/22 585 592 585 589 377,000
2007/01/19 571 576 570 575 183,000
2007/01/18 562 569 562 566 127,000
2007/01/17 569 569 562 564 202,000
2007/01/16 560 565 560 563 124,000
2007/01/15 556 563 556 562 100,000
2007/01/12 548 558 548 554 171,000
2007/01/11 552 555 549 550 118,000
2007/01/10 558 565 549 551 146,000
2007/01/09 556 560 551 556 81,000
2007/01/05 570 570 553 556 121,000
2007/01/04 565 565 561 564 54,000

このページの先頭へ